| 股票名称 | 代码 603578 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 三星新材 | 2023-08-22 二 | 15.34 | 15.41 | 15.58 | 15.72 | 15.26 | 1.10% | 2.23% | 40239 | 6236万 | 28.1 | 28.1 | 19.93 | 2 | 三星新材 | 2023-08-23 三 | 15.57 | 15.58 | 15.68 | 15.76 | 15.32 | 0.64% | 2.38% | 42958 | 6717万 | 28.28 | 28.28 | 20.06 | 3 | 三星新材 | 2023-08-25 五 | 15.53 | 15.51 | 15.38 | 15.73 | 15.32 | -0.84% | 2.03% | 36535 | 5649万 | 27.74 | 27.74 | 19.67 | 4 | 三星新材 | 2023-08-28 一 | 16.00 | 15.38 | 15.23 | 16.10 | 15.17 | -0.98% | 2.37% | 42773 | 6631万 | 27.47 | 27.47 | 19.48 | 5 | 三星新材 | 2023-08-29 二 | 15.17 | 15.23 | 15.92 | 15.94 | 15.12 | 4.53% | 3.32% | 59876 | 9393万 | 28.71 | 28.71 | 20.36 | 6 | 三星新材 | 2023-08-30 三 | 16.02 | 15.92 | 16.48 | 16.56 | 15.71 | 3.52% | 3.67% | 66189 | 10781万 | 29.72 | 29.72 | 21.08 | 7 | 三星新材 | 2023-08-31 四 | 16.48 | 16.48 | 16.27 | 16.58 | 16.11 | -1.27% | 2.17% | 39120 | 6369万 | 29.34 | 29.34 | 20.81 | 8 | 三星新材 | 2023-09-01 五 | 16.27 | 16.27 | 17.07 | 17.07 | 16.18 | 4.92% | 4.84% | 87259 | 14657万 | 30.79 | 30.79 | 21.84 | 9 | 三星新材 | 2023-09-04 一 | 16.86 | 17.07 | 16.90 | 17.41 | 16.67 | -1.00% | 4.24% | 76501 | 12992万 | 30.48 | 30.48 | 21.62 | 10 | 三星新材 | 2023-09-05 二 | 16.91 | 16.90 | 17.49 | 17.49 | 16.75 | 3.49% | 3.75% | 67570 | 11563万 | 31.54 | 31.54 | 22.37 | 11 | 三星新材 | 2023-09-06 三 | 17.49 | 17.49 | 16.32 | 17.50 | 16.29 | -6.69% | 5.41% | 97493 | 16170万 | 29.43 | 29.43 | 20.88 | 12 | 三星新材 | 2023-09-07 四 | 16.27 | 16.32 | 15.81 | 16.49 | 15.80 | -3.13% | 3.36% | 60560 | 9736万 | 28.51 | 28.51 | 20.22 | 13 | 三星新材 | 2023-09-08 五 | 15.81 | 15.81 | 16.18 | 16.85 | 15.81 | 2.34% | 2.74% | 49467 | 8063万 | 29.18 | 29.18 | 20.7 | 14 | 三星新材 | 2023-09-11 一 | 16.09 | 16.18 | 15.77 | 16.17 | 15.44 | -2.53% | 2.42% | 43689 | 6884万 | 28.44 | 28.44 | 20.17 | 15 | 三星新材 | 2023-09-12 二 | 15.66 | 15.77 | 15.76 | 15.87 | 15.19 | -0.06% | 2.05% | 36907 | 5743万 | 28.42 | 28.42 | 20.16 | 16 | 三星新材 | 2023-09-13 三 | 15.70 | 15.76 | 15.63 | 15.84 | 15.40 | -0.82% | 1.40% | 25188 | 3924万 | 28.19 | 28.19 | 19.99 | 17 | 三星新材 | 2023-09-14 四 | 15.65 | 15.63 | 15.37 | 15.68 | 15.29 | -1.66% | 1.22% | 21973 | 3381万 | 27.72 | 27.72 | 19.66 | 18 | 三星新材 | 2023-09-15 五 | 15.39 | 15.37 | 15.30 | 15.48 | 15.27 | -0.46% | 0.95% | 17214 | 2641万 | 27.59 | 27.59 | 19.57 | 19 | 三星新材 | 2023-09-18 一 | 15.22 | 15.30 | 15.56 | 15.69 | 15.11 | 1.70% | 1.57% | 28279 | 4386万 | 28.06 | 28.06 | 19.9 | 20 | 三星新材 | 2023-09-19 二 | 15.58 | 15.56 | 15.44 | 15.73 | 15.38 | -0.77% | 0.99% | 17850 | 2769万 | 27.85 | 27.85 | 19.75 | 21 | 三星新材 | 2023-09-20 三 | 15.44 | 15.44 | 15.36 | 15.56 | 15.28 | -0.52% | 0.73% | 13219 | 2034万 | 27.7 | 27.7 | 19.65 | 22 | 三星新材 | 2023-09-21 四 | 15.39 | 15.36 | 15.09 | 15.40 | 15.03 | -1.76% | 1.13% | 20360 | 3086万 | 27.22 | 27.22 | 19.3 | 23 | 三星新材 | 2023-09-22 五 | 15.05 | 15.09 | 15.47 | 15.51 | 15.05 | 2.52% | 1.07% | 19271 | 2958万 | 27.9 | 27.9 | 19.79 | 24 | 三星新材 | 2023-09-25 一 | 15.65 | 15.47 | 16.17 | 16.95 | 15.53 | 4.52% | 4.18% | 75413 | 12337万 | 29.16 | 29.16 | 20.68 | 25 | 三星新材 | 2023-09-26 二 | 16.09 | 16.17 | 15.73 | 16.17 | 15.56 | -2.72% | 2.04% | 36744 | 5800万 | 28.37 | 28.37 | 20.12 | 26 | 三星新材 | 2023-09-27 三 | 15.62 | 15.73 | 15.20 | 15.76 | 15.20 | -3.37% | 1.92% | 34617 | 5319万 | 27.41 | 27.41 | 19.44 | 27 | 三星新材 | 2023-09-28 四 | 15.20 | 15.20 | 15.74 | 15.76 | 15.19 | 3.55% | 1.78% | 32112 | 5008万 | 28.39 | 28.39 | 20.13 | 28 | 三星新材 | 2023-10-09 一 | 15.74 | 15.74 | 15.30 | 15.74 | 15.23 | -2.80% | 1.57% | 28270 | 4346万 | 27.59 | 27.59 | 19.57 | 29 | 三星新材 | 2023-10-10 二 | 15.33 | 15.30 | 15.24 | 15.57 | 15.15 | -0.39% | 1.61% | 29038 | 4462万 | 27.49 | 27.49 | 19.49 | 30 | 三星新材 | 2023-10-11 三 | 15.22 | 15.24 | 14.90 | 15.23 | 14.71 | -2.23% | 1.86% | 33535 | 4984万 | 26.87 | 26.87 | 19.06 | 31 | 三星新材 | 2023-10-12 四 | 14.90 | 14.90 | 15.04 | 15.08 | 14.85 | 0.94% | 1.12% | 20235 | 3028万 | 27.13 | 27.13 | 19.24 | 32 | 三星新材 | 2023-10-13 五 | 14.91 | 15.04 | 14.79 | 15.04 | 14.71 | -1.66% | 1.07% | 19241 | 2850万 | 26.67 | 26.67 | 18.92 | 33 | 三星新材 | 2023-10-16 一 | 14.71 | 14.79 | 14.64 | 14.90 | 14.55 | -1.01% | 1.14% | 20499 | 3014万 | 26.4 | 26.4 | 18.73 | 34 | 三星新材 | 2023-10-17 二 | 14.75 | 14.64 | 14.87 | 14.91 | 14.62 | 1.57% | 0.84% | 15113 | 2232万 | 26.82 | 26.82 | 19.02 | 35 | 三星新材 | 2023-10-18 三 | 14.89 | 14.87 | 14.35 | 14.89 | 14.28 | -3.50% | 1.47% | 26572 | 3856万 | 25.88 | 25.88 | 18.36 | 36 | 三星新材 | 2023-10-19 四 | 14.36 | 14.35 | 14.57 | 14.87 | 14.33 | 1.53% | 1.56% | 28213 | 4139万 | 26.28 | 26.28 | 18.64 | 37 | 三星新材 | 2023-10-20 五 | 14.54 | 14.57 | 14.65 | 14.96 | 14.54 | 0.55% | 1.07% | 19291 | 2847万 | 26.42 | 26.42 | 18.74 | 38 | 三星新材 | 2023-10-23 一 | 14.60 | 14.65 | 14.47 | 14.78 | 14.41 | -1.23% | 0.96% | 17272 | 2517万 | 26.1 | 26.1 | 18.51 | 39 | 三星新材 | 2023-10-24 二 | 14.46 | 14.47 | 15.06 | 15.15 | 14.46 | 4.08% | 1.62% | 29180 | 4360万 | 27.16 | 27.16 | 19.26 | 40 | 三星新材 | 2023-10-25 三 | 15.05 | 15.06 | 15.13 | 15.24 | 15.01 | 0.46% | 0.74% | 13290 | 2012万 | 27.29 | 27.29 | 19.35 | 41 | 三星新材 | 2023-10-26 四 | 15.10 | 15.13 | 15.06 | 15.12 | 14.82 | -0.46% | 0.92% | 16584 | 2480万 | 27.16 | 27.16 | 19.26 | 42 | 三星新材 | 2023-10-27 五 | 15.06 | 15.06 | 15.33 | 15.36 | 15.00 | 1.79% | 1.14% | 20498 | 3114万 | 27.65 | 27.65 | 19.61 | 43 | 三星新材 | 2023-10-30 一 | 15.34 | 15.33 | 15.26 | 15.41 | 15.13 | -0.46% | 1.24% | 22311 | 3412万 | 27.52 | 27.52 | 19.52 | 44 | 三星新材 | 2023-10-31 二 | 14.70 | 15.26 | 14.04 | 14.70 | 13.81 | -7.99% | 4.11% | 74098 | 10449万 | 25.32 | 25.32 | 19.3 | 45 | 三星新材 | 2023-11-01 三 | 14.02 | 14.04 | 13.92 | 14.09 | 13.78 | -0.85% | 2.14% | 38662 | 5392万 | 25.11 | 25.11 | 19.13 | 46 | 三星新材 | 2023-11-02 四 | 13.89 | 13.92 | 13.78 | 14.04 | 13.72 | -1.01% | 1.45% | 26092 | 3606万 | 24.85 | 24.85 | 18.94 | 47 | 三星新材 | 2023-11-03 五 | 13.90 | 13.78 | 14.15 | 14.24 | 13.78 | 2.69% | 1.93% | 34817 | 4911万 | 25.52 | 25.52 | 19.45 | 48 | 三星新材 | 2023-11-06 一 | 14.25 | 14.15 | 14.42 | 14.45 | 14.24 | 1.91% | 1.53% | 27594 | 3967万 | 26.01 | 26.01 | 19.82 | 49 | 三星新材 | 2023-11-07 二 | 14.40 | 14.42 | 14.28 | 14.40 | 14.20 | -0.97% | 0.87% | 15716 | 2245万 | 25.75 | 25.75 | 19.63 | 50 | 三星新材 | 2023-11-08 三 | 14.20 | 14.28 | 14.34 | 14.46 | 14.20 | 0.42% | 0.89% | 15980 | 2295万 | 25.86 | 25.86 | 19.71 | 51 | 三星新材 | 2023-11-09 四 | 14.36 | 14.34 | 14.34 | 14.58 | 14.26 | 0.00% | 0.93% | 16712 | 2404万 | 25.86 | 25.86 | 19.71 | 52 | 三星新材 | 2023-11-10 五 | 14.35 | 14.34 | 14.40 | 14.47 | 14.21 | 0.42% | 0.64% | 11607 | 1668万 | 25.97 | 25.97 | 19.79 | 53 | 三星新材 | 2023-11-13 一 | 14.49 | 14.40 | 14.37 | 14.51 | 14.32 | -0.21% | 1.02% | 18378 | 2644万 | 25.92 | 25.92 | 19.75 | 54 | 三星新材 | 2023-11-14 二 | 14.37 | 14.37 | 14.41 | 14.47 | 14.28 | 0.28% | 0.81% | 14673 | 2109万 | 25.99 | 25.99 | 19.81 | 55 | 三星新材 | 2023-11-15 三 | 14.42 | 14.41 | 14.62 | 14.64 | 14.41 | 1.46% | 1.00% | 17986 | 2614万 | 26.37 | 26.37 | 20.1 | 56 | 三星新材 | 2023-11-16 四 | 14.63 | 14.62 | 14.53 | 14.66 | 14.47 | -0.62% | 0.72% | 12913 | 1881万 | 26.21 | 26.21 | 19.97 | 57 | 三星新材 | 2023-11-17 五 | 14.53 | 14.53 | 14.59 | 14.62 | 14.37 | 0.41% | 0.69% | 12403 | 1805万 | 26.31 | 26.31 | 20.05 | 58 | 三星新材 | 2023-11-20 一 | 14.58 | 14.59 | 14.77 | 14.77 | 14.46 | 1.23% | 0.96% | 17301 | 2529万 | 26.64 | 26.64 | 20.3 | 59 | 三星新材 | 2023-11-21 二 | 14.75 | 14.77 | 14.85 | 15.18 | 14.71 | 0.54% | 1.73% | 31170 | 4661万 | 26.78 | 26.78 | 20.41 | 60 | 三星新材 | 2023-11-22 三 | 14.89 | 14.85 | 15.16 | 15.72 | 14.70 | 2.09% | 3.36% | 60567 | 9207万 | 27.34 | 27.34 | 20.84 | 61 | 三星新材 | 2023-11-23 四 | 15.16 | 15.16 | 14.82 | 15.35 | 14.74 | -2.24% | 2.49% | 44963 | 6697万 | 26.73 | 26.73 | 20.37 | 62 | 三星新材 | 2023-11-24 五 | 14.80 | 14.82 | 14.48 | 14.81 | 14.40 | -2.29% | 1.61% | 29012 | 4223万 | 26.12 | 26.12 | 19.9 | 63 | 三星新材 | 2023-11-28 二 | 14.41 | 14.38 | 14.71 | 14.74 | 14.30 | 2.29% | 1.18% | 21243 | 3106万 | 26.53 | 26.53 | 20.22 | 64 | 三星新材 | 2023-11-29 三 | 14.75 | 14.71 | 14.55 | 14.75 | 14.54 | -1.09% | 0.70% | 12660 | 1851万 | 26.24 | 26.24 | 20 | 65 | 三星新材 | 2023-11-30 四 | 14.59 | 14.55 | 14.47 | 14.60 | 14.30 | -0.55% | 0.66% | 11901 | 1720万 | 26.1 | 26.1 | 19.89 | 66 | 三星新材 | 2023-12-01 五 | 14.52 | 14.47 | 14.39 | 14.52 | 14.32 | -0.55% | 0.75% | 13475 | 1939万 | 25.95 | 25.95 | 19.78 | 67 | 三星新材 | 2023-12-04 一 | 14.39 | 14.39 | 14.34 | 14.59 | 14.33 | -0.35% | 0.90% | 16265 | 2347万 | 25.86 | 25.86 | 19.71 | 68 | 三星新材 | 2023-12-05 二 | 14.32 | 14.34 | 14.14 | 14.41 | 14.13 | -1.39% | 0.76% | 13788 | 1961万 | 25.5 | 25.5 | 19.44 | 69 | 三星新材 | 2023-12-06 三 | 14.17 | 14.14 | 14.18 | 14.31 | 14.07 | 0.28% | 0.69% | 12363 | 1758万 | 25.57 | 25.57 | 19.49 | 70 | 三星新材 | 2023-12-07 四 | 14.25 | 14.18 | 14.16 | 14.26 | 14.13 | -0.14% | 0.72% | 12927 | 1832万 | 25.54 | 25.54 | 19.46 | 71 | 三星新材 | 2023-12-08 五 | 14.16 | 14.16 | 13.78 | 14.20 | 13.75 | -2.68% | 1.18% | 21239 | 2957万 | 24.85 | 24.85 | 18.94 | 72 | 三星新材 | 2023-12-11 一 | 13.73 | 13.78 | 13.86 | 14.02 | 13.51 | 0.58% | 0.95% | 17176 | 2370万 | 25 | 25 | 19.05 | 73 | 三星新材 | 2023-12-12 二 | 13.74 | 13.86 | 13.89 | 13.94 | 13.71 | 0.22% | 0.47% | 8394 | 1159万 | 25.05 | 25.05 | 19.09 | 74 | 三星新材 | 2023-12-13 三 | 13.87 | 13.89 | 13.86 | 14.07 | 13.76 | -0.22% | 0.84% | 15067 | 2097万 | 25 | 25 | 19.05 | 75 | 三星新材 | 2023-12-14 四 | 13.92 | 13.86 | 13.98 | 14.14 | 13.87 | 0.87% | 0.64% | 11583 | 1624万 | 25.21 | 25.21 | 19.22 | 76 | 三星新材 | 2023-12-15 五 | 13.98 | 13.98 | 13.99 | 14.11 | 13.91 | 0.07% | 0.47% | 8496 | 1190万 | 25.23 | 25.23 | 19.23 | 77 | 三星新材 | 2023-12-18 一 | 13.91 | 13.99 | 13.78 | 14.00 | 13.72 | -1.50% | 0.63% | 11423 | 1577万 | 24.85 | 24.85 | 18.94 | 78 | 三星新材 | 2023-12-19 二 | 13.78 | 13.78 | 13.81 | 13.90 | 13.66 | 0.22% | 0.59% | 10606 | 1459万 | 24.91 | 24.91 | 18.98 | 79 | 三星新材 | 2023-12-20 三 | 13.87 | 13.81 | 13.74 | 13.90 | 13.72 | -0.51% | 0.54% | 9664 | 1336万 | 24.78 | 24.78 | 18.89 | 80 | 三星新材 | 2023-12-21 四 | 13.71 | 13.74 | 13.98 | 14.00 | 13.51 | 1.75% | 0.91% | 16444 | 2268万 | 25.21 | 25.21 | 19.22 | 81 | 三星新材 | 2023-12-22 五 | 13.97 | 13.98 | 13.89 | 14.04 | 13.80 | -0.64% | 0.79% | 14195 | 1975万 | 25.05 | 25.05 | 19.09 | 82 | 三星新材 | 2023-12-25 一 | 13.89 | 13.89 | 13.66 | 13.89 | 13.56 | -1.66% | 0.76% | 13651 | 1863万 | 24.64 | 24.64 | 18.78 | 83 | 三星新材 | 2023-12-26 二 | 13.56 | 13.66 | 13.54 | 13.77 | 13.43 | -0.88% | 0.58% | 10413 | 1410万 | 24.42 | 24.42 | 18.61 | 84 | 三星新材 | 2023-12-27 三 | 13.54 | 13.54 | 13.74 | 13.80 | 13.50 | 1.48% | 0.48% | 8677 | 1186万 | 24.78 | 24.78 | 18.89 | 85 | 三星新材 | 2023-12-28 四 | 13.63 | 13.74 | 13.99 | 14.06 | 13.61 | 1.82% | 0.79% | 14325 | 1994万 | 25.23 | 25.23 | 19.23 | 86 | 三星新材 | 2023-12-29 五 | 14.10 | 13.99 | 14.27 | 14.34 | 13.96 | 2.00% | 1.19% | 21505 | 3054万 | 25.74 | 25.74 | 19.61 | 87 | 三星新材 | 2024-01-02 二 | 14.30 | 14.27 | 14.37 | 14.45 | 14.22 | 0.70% | 0.82% | 14716 | 2114万 | 25.92 | 25.92 | 19.75 | 88 | 三星新材 | 2024-01-03 三 | 14.36 | 14.37 | 14.45 | 14.50 | 14.31 | 0.56% | 1.07% | 19334 | 2788万 | 26.06 | 26.06 | 19.86 | 89 | 三星新材 | 2024-01-04 四 | 14.40 | 14.45 | 14.46 | 14.49 | 14.38 | 0.07% | 0.54% | 9717 | 1403万 | 26.08 | 26.08 | 19.88 | 90 | 三星新材 | 2024-01-05 五 | 14.45 | 14.46 | 14.16 | 14.55 | 14.08 | -2.07% | 1.11% | 19999 | 2862万 | 25.54 | 25.54 | 19.46 | 91 | 三星新材 | 2024-01-08 一 | 14.23 | 14.16 | 14.09 | 14.24 | 14.08 | -0.49% | 0.81% | 14568 | 2063万 | 25.41 | 25.41 | 19.37 | 92 | 三星新材 | 2024-01-09 二 | 14.09 | 14.09 | 14.33 | 14.37 | 14.07 | 1.70% | 0.66% | 11861 | 1694万 | 25.85 | 25.85 | 19.7 | 93 | 三星新材 | 2024-01-10 三 | 14.40 | 14.33 | 14.15 | 14.40 | 14.05 | -1.26% | 0.72% | 12911 | 1826万 | 25.52 | 25.52 | 19.45 | 94 | 三星新材 | 2024-01-11 四 | 14.07 | 14.15 | 14.24 | 14.27 | 14.07 | 0.64% | 0.52% | 9312 | 1321万 | 25.68 | 25.68 | 19.57 | 95 | 三星新材 | 2024-01-12 五 | 14.26 | 14.24 | 14.18 | 14.43 | 14.14 | -0.42% | 0.69% | 12452 | 1783万 | 25.57 | 25.57 | 19.49 | 96 | 三星新材 | 2024-01-15 一 | 14.18 | 14.18 | 14.24 | 14.33 | 14.08 | 0.42% | 0.47% | 8526 | 1214万 | 25.68 | 25.68 | 19.57 | 97 | 三星新材 | 2024-01-16 二 | 14.26 | 14.24 | 14.37 | 14.43 | 14.18 | 0.91% | 1.05% | 18959 | 2712万 | 25.92 | 25.92 | 19.75 | 98 | 三星新材 | 2024-01-17 三 | 14.37 | 14.37 | 14.01 | 14.42 | 14.01 | -2.51% | 1.05% | 18881 | 2685万 | 25.27 | 25.27 | 19.26 | 99 | 三星新材 | 2024-01-18 四 | 13.96 | 14.01 | 13.85 | 14.12 | 13.46 | -1.14% | 1.19% | 21458 | 2949万 | 24.98 | 24.98 | 19.04 | 100 | 三星新材 | 2024-01-19 五 | 13.85 | 13.85 | 13.71 | 13.95 | 13.60 | -1.01% | 0.68% | 12307 | 1690万 | 24.73 | 24.73 | 18.85 | 101 | 三星新材 | 2024-01-22 一 | 13.72 | 13.71 | 12.75 | 13.72 | 12.61 | -7.00% | 1.14% | 20582 | 2709万 | 23 | 23 | 17.53 | 102 | 三星新材 | 2024-01-23 二 | 12.75 | 12.75 | 12.56 | 12.75 | 12.34 | -1.49% | 0.99% | 17910 | 2233万 | 22.65 | 22.65 | 17.26 | 103 | 三星新材 | 2024-01-24 三 | 12.80 | 12.56 | 12.71 | 12.91 | 12.23 | 1.19% | 0.86% | 15516 | 1958万 | 22.92 | 22.92 | 17.47 | 104 | 三星新材 | 2024-01-25 四 | 12.71 | 12.71 | 13.22 | 13.22 | 12.68 | 4.01% | 0.81% | 14561 | 1885万 | 23.84 | 23.84 | 18.17 | 105 | 三星新材 | 2024-01-26 五 | 13.40 | 13.22 | 13.38 | 13.49 | 13.23 | 1.21% | 0.62% | 11224 | 1501万 | 24.13 | 24.13 | 18.39 | 106 | 三星新材 | 2024-01-29 一 | 13.38 | 13.38 | 12.94 | 13.55 | 12.84 | -3.29% | 0.83% | 14988 | 1972万 | 23.34 | 23.34 | 17.79 | 107 | 三星新材 | 2024-01-30 二 | 12.95 | 12.94 | 12.55 | 12.99 | 12.51 | -3.01% | 1.08% | 19457 | 2459万 | 22.63 | 22.63 | 17.25 | 108 | 三星新材 | 2024-01-31 三 | 12.65 | 12.55 | 11.80 | 12.65 | 11.68 | -5.98% | 1.14% | 20647 | 2475万 | 21.28 | 21.28 | 16.22 | 109 | 三星新材 | 2024-02-01 四 | 11.78 | 11.80 | 11.90 | 11.91 | 11.18 | 0.85% | 1.07% | 19301 | 2234万 | 21.46 | 21.46 | 16.36 | 110 | 三星新材 | 2024-02-02 五 | 11.83 | 11.90 | 11.40 | 12.10 | 11.23 | -4.20% | 1.13% | 20345 | 2374万 | 20.56 | 20.56 | 15.67 | 111 | 三星新材 | 2024-02-05 一 | 11.60 | 11.40 | 10.31 | 11.60 | 10.26 | -9.56% | 1.49% | 26933 | 2852万 | 18.59 | 18.59 | 14.17 | 112 | 三星新材 | 2024-02-06 二 | 10.26 | 10.31 | 10.26 | 10.79 | 9.50 | -0.48% | 1.32% | 23862 | 2382万 | 18.5 | 18.5 | 14.1 | 113 | 三星新材 | 2024-02-07 三 | 10.26 | 10.26 | 9.84 | 10.28 | 9.63 | -4.09% | 1.16% | 20947 | 2075万 | 17.75 | 17.75 | 13.53 | 114 | 三星新材 | 2024-02-08 四 | 9.79 | 9.84 | 10.72 | 10.81 | 9.72 | 8.94% | 1.09% | 19714 | 2026万 | 19.33 | 19.33 | 14.74 | 115 | 三星新材 | 2024-02-19 一 | 10.77 | 10.72 | 11.40 | 11.50 | 10.77 | 6.34% | 1.16% | 20924 | 2360万 | 20.56 | 20.56 | 15.67 | 116 | 三星新材 | 2024-02-20 二 | 11.46 | 11.40 | 11.30 | 11.47 | 11.10 | -0.88% | 0.62% | 11168 | 1261万 | 20.38 | 20.38 | 15.53 | 117 | 三星新材 | 2024-02-21 三 | 11.16 | 11.30 | 11.60 | 11.97 | 11.10 | 2.65% | 0.88% | 15867 | 1852万 | 20.92 | 20.92 | 15.94 | 118 | 三星新材 | 2024-02-22 四 | 11.63 | 11.60 | 11.81 | 11.84 | 11.54 | 1.81% | 0.62% | 11188 | 1309万 | 21.3 | 21.3 | 16.23 | 119 | 三星新材 | 2024-02-23 五 | 11.85 | 11.81 | 12.08 | 12.09 | 11.83 | 2.29% | 0.53% | 9646 | 1155万 | 21.79 | 21.79 | 16.6 | 120 | 三星新材 | 2024-02-26 一 | 12.09 | 12.08 | 12.33 | 12.50 | 12.09 | 2.07% | 1.14% | 20544 | 2537万 | 22.24 | 22.24 | 16.95 | 121 | 三星新材 | 2024-02-27 二 | 12.33 | 12.33 | 12.61 | 12.64 | 12.30 | 2.27% | 0.73% | 13078 | 1643万 | 22.74 | 22.74 | 17.33 | 122 | 三星新材 | 2024-02-28 三 | 12.62 | 12.61 | 11.45 | 12.85 | 11.41 | -9.20% | 1.44% | 25953 | 3158万 | 20.65 | 20.65 | 15.74 | 123 | 三星新材 | 2024-02-29 四 | 11.40 | 11.45 | 11.83 | 11.99 | 11.40 | 3.32% | 0.96% | 17248 | 2029万 | 21.34 | 21.34 | 16.26 | 124 | 三星新材 | 2024-03-01 五 | 11.83 | 11.83 | 11.85 | 11.98 | 11.68 | 0.17% | 0.85% | 15280 | 1806万 | 21.37 | 21.37 | 16.29 | 125 | 三星新材 | 2024-03-04 一 | 11.98 | 11.85 | 11.94 | 11.99 | 11.72 | 0.76% | 0.79% | 14305 | 1698万 | 21.53 | 21.53 | 16.41 | 126 | 三星新材 | 2024-03-05 二 | 11.90 | 11.94 | 11.73 | 11.94 | 11.72 | -1.76% | 0.69% | 12487 | 1479万 | 21.16 | 21.16 | 16.12 | 127 | 三星新材 | 2024-03-06 三 | 11.65 | 11.73 | 11.98 | 12.01 | 11.65 | 2.13% | 0.96% | 17300 | 2062万 | 21.61 | 21.61 | 16.47 | 128 | 三星新材 | 2024-03-07 四 | 12.03 | 11.98 | 11.88 | 12.16 | 11.84 | -0.83% | 0.73% | 13238 | 1589万 | 21.43 | 21.43 | 16.33 | 129 | 三星新材 | 2024-03-08 五 | 11.89 | 11.88 | 12.06 | 12.06 | 11.82 | 1.52% | 0.67% | 12029 | 1441万 | 21.75 | 21.75 | 16.58 | 130 | 三星新材 | 2024-03-14 四 | 12.24 | 12.25 | 12.25 | 12.39 | 12.02 | 0.00% | 0.98% | 17749 | 2170万 | 22.09 | 22.09 | 16.84 | 131 | 三星新材 | 2024-03-15 五 | 12.25 | 12.25 | 12.31 | 12.32 | 12.12 | 0.49% | 0.72% | 13049 | 1597万 | 22.2 | 22.2 | 16.92 | 132 | 三星新材 | 2024-03-18 一 | 12.36 | 12.31 | 13.54 | 13.54 | 12.36 | 9.99% | 2.90% | 52244 | 6862万 | 24.42 | 24.42 | 18.61 | 133 | 三星新材 | 2024-03-19 二 | 13.79 | 13.54 | 13.35 | 13.79 | 13.27 | -1.40% | 3.61% | 65142 | 8783万 | 24.08 | 24.08 | 18.35 | 134 | 三星新材 | 2024-03-20 三 | 13.36 | 13.35 | 13.68 | 14.01 | 13.36 | 2.47% | 2.31% | 41744 | 5701万 | 24.67 | 24.67 | 18.8 | 135 | 三星新材 | 2024-03-21 四 | 13.64 | 13.68 | 13.43 | 13.81 | 13.36 | -1.83% | 1.31% | 23689 | 3192万 | 24.22 | 24.22 | 18.46 | 136 | 三星新材 | 2024-03-22 五 | 13.40 | 13.43 | 13.23 | 13.60 | 13.21 | -1.49% | 0.89% | 16116 | 2146万 | 23.86 | 23.86 | 18.19 | 137 | 三星新材 | 2024-03-25 一 | 13.26 | 13.23 | 12.99 | 13.37 | 12.94 | -1.81% | 0.85% | 15313 | 2009万 | 23.43 | 23.43 | 17.86 | 138 | 三星新材 | 2024-03-26 二 | 13.50 | 12.99 | 13.75 | 14.29 | 13.18 | 5.85% | 2.89% | 52166 | 7097万 | 24.8 | 24.8 | 18.9 | 139 | 三星新材 | 2024-03-27 三 | 13.57 | 13.75 | 13.00 | 13.60 | 13.00 | -5.45% | 1.50% | 27106 | 3611万 | 23.45 | 23.45 | 17.87 | 140 | 三星新材 | 2024-03-28 四 | 12.77 | 13.00 | 13.23 | 13.50 | 12.77 | 1.77% | 1.18% | 21269 | 2826万 | 23.86 | 23.86 | 18.19 | 141 | 三星新材 | 2024-03-29 五 | 13.25 | 13.23 | 13.27 | 13.46 | 13.09 | 0.30% | 0.80% | 14347 | 1903万 | 23.93 | 23.93 | 18.24 | 142 | 三星新材 | 2024-04-01 一 | 13.19 | 13.27 | 13.97 | 14.03 | 13.19 | 5.28% | 2.31% | 41614 | 5710万 | 25.2 | 25.2 | 19.2 | 143 | 三星新材 | 2024-04-02 二 | 13.98 | 13.97 | 14.25 | 14.33 | 13.80 | 2.00% | 2.17% | 39056 | 5515万 | 25.7 | 25.7 | 19.59 | 144 | 三星新材 | 2024-04-03 三 | 14.26 | 14.25 | 13.95 | 14.26 | 13.75 | -2.11% | 1.07% | 19288 | 2684万 | 25.16 | 25.16 | 19.18 | 145 | 三星新材 | 2024-04-08 一 | 13.88 | 13.95 | 13.79 | 14.29 | 13.75 | -1.15% | 1.28% | 23018 | 3223万 | 24.87 | 24.87 | 18.96 | 146 | 三星新材 | 2024-04-09 二 | 13.78 | 13.79 | 14.24 | 14.24 | 13.64 | 3.26% | 1.59% | 28679 | 4038万 | 25.68 | 25.68 | 19.57 | 147 | 三星新材 | 2024-04-10 三 | 14.15 | 14.24 | 13.92 | 14.39 | 13.70 | -2.25% | 1.53% | 27574 | 3863万 | 25.11 | 25.11 | 19.13 | 148 | 三星新材 | 2024-04-11 四 | 13.74 | 13.92 | 13.67 | 14.06 | 13.57 | -1.80% | 0.81% | 14529 | 2009万 | 24.65 | 24.65 | 18.79 | 149 | 三星新材 | 2024-04-12 五 | 13.65 | 13.67 | 13.73 | 14.05 | 13.65 | 0.44% | 0.97% | 17495 | 2433万 | 24.76 | 24.76 | 18.87 | 150 | 三星新材 | 2024-04-15 一 | 13.54 | 13.73 | 13.15 | 13.82 | 12.77 | -4.22% | 1.50% | 27002 | 3557万 | 23.72 | 23.72 | 18.08 | 151 | 三星新材 | 2024-04-16 二 | 13.15 | 13.15 | 12.21 | 13.15 | 12.08 | -7.15% | 1.11% | 19982 | 2480万 | 22.02 | 22.02 | 16.78 | 152 | 三星新材 | 2024-04-17 三 | 12.23 | 12.21 | 12.83 | 12.92 | 12.22 | 5.08% | 0.65% | 11800 | 1503万 | 23.14 | 23.14 | 17.64 | 153 | 三星新材 | 2024-04-18 四 | 12.81 | 12.83 | 13.02 | 13.33 | 12.72 | 1.48% | 0.72% | 12897 | 1686万 | 23.48 | 23.48 | 17.9 | 154 | 三星新材 | 2024-04-19 五 | 12.97 | 13.02 | 12.89 | 13.03 | 12.73 | -1.00% | 0.51% | 9159 | 1175万 | 23.25 | 23.25 | 17.72 | 155 | 三星新材 | 2024-04-22 一 | 12.84 | 12.89 | 12.86 | 13.20 | 12.40 | -0.23% | 0.56% | 10097 | 1306万 | 23.19 | 23.19 | 17.68 | 156 | 三星新材 | 2024-04-23 二 | 12.86 | 12.86 | 12.95 | 13.08 | 12.83 | 0.70% | 0.36% | 6565 | 850万 | 23.36 | 23.36 | 17.8 | 157 | 三星新材 | 2024-04-24 三 | 13.50 | 12.95 | 13.18 | 13.54 | 12.95 | 1.78% | 0.54% | 9817 | 1288万 | 23.77 | 23.77 | 18.12 | 158 | 三星新材 | 2024-04-25 四 | 13.18 | 13.18 | 13.30 | 13.50 | 13.01 | 0.91% | 0.53% | 9591 | 1275万 | 23.99 | 23.99 | 18.28 | 159 | 三星新材 | 2024-04-26 五 | 13.29 | 13.30 | 13.39 | 13.49 | 13.25 | 0.68% | 0.45% | 8070 | 1080万 | 24.15 | 24.15 | 18.41 | 160 | 三星新材 | 2024-04-29 一 | 13.45 | 13.39 | 13.49 | 13.64 | 13.40 | 0.75% | 0.80% | 14467 | 1954万 | 24.33 | 24.33 | 18.54 | 161 | 三星新材 | 2024-04-30 二 | 13.27 | 13.49 | 13.28 | 13.55 | 12.83 | -1.56% | 1.03% | 18534 | 2461万 | 23.95 | 23.95 | 25.03 | 162 | 三星新材 | 2024-05-06 一 | 13.34 | 13.28 | 13.44 | 13.63 | 13.27 | 1.20% | 0.84% | 15156 | 2029万 | 24.24 | 24.24 | 25.33 | 163 | 三星新材 | 2024-05-08 三 | 13.65 | 13.65 | 13.40 | 13.85 | 13.40 | -1.83% | 0.60% | 10756 | 1461万 | 24.17 | 24.17 | 25.26 | 164 | 三星新材 | 2024-05-09 四 | 13.42 | 13.40 | 13.49 | 13.65 | 13.41 | 0.67% | 0.58% | 10446 | 1416万 | 24.33 | 24.33 | 25.43 | 165 | 三星新材 | 2024-05-10 五 | 13.56 | 13.49 | 13.40 | 13.57 | 13.35 | -0.67% | 0.51% | 9238 | 1242万 | 24.17 | 24.17 | 25.26 | 166 | 三星新材 | 2024-05-13 一 | 13.50 | 13.40 | 13.14 | 13.50 | 13.08 | -1.94% | 0.57% | 10228 | 1355万 | 23.7 | 23.7 | 24.77 | 167 | 三星新材 | 2024-05-14 二 | 13.28 | 13.14 | 13.27 | 13.34 | 13.20 | 0.99% | 0.59% | 10623 | 1409万 | 23.93 | 23.93 | 25.01 | 168 | 三星新材 | 2024-05-15 三 | 13.10 | 13.27 | 13.09 | 13.32 | 13.08 | -1.36% | 0.52% | 9369 | 1233万 | 23.61 | 23.61 | 24.67 | 169 | 三星新材 | 2024-05-16 四 | 13.07 | 13.09 | 13.08 | 13.27 | 13.07 | -0.08% | 0.39% | 7079 | 932万 | 23.59 | 23.59 | 24.65 | 170 | 三星新材 | 2024-05-17 五 | 13.15 | 13.08 | 13.30 | 13.30 | 13.00 | 1.68% | 0.46% | 8276 | 1091万 | 23.99 | 23.99 | 25.07 | 171 | 三星新材 | 2024-05-20 一 | 13.31 | 13.30 | 13.31 | 13.47 | 13.25 | 0.08% | 0.47% | 8498 | 1136万 | 24.01 | 24.01 | 25.09 | 172 | 三星新材 | 2024-05-21 二 | 13.43 | 13.31 | 12.95 | 13.43 | 12.92 | -2.70% | 0.67% | 12077 | 1577万 | 23.36 | 23.36 | 24.41 |
|
行情刷新 | 流通股东
|